SHE:300785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	34.40	34.78	34.20	34.73	34.73	0.75%	7,874,459
Aug 21, 2025	34.76	35.09	34.12	34.47	34.47	-0.83%	6,527,875
Aug 20, 2025	34.22	35.30	33.72	34.76	34.76	0.55%	9,966,059
Aug 19, 2025	34.59	34.89	33.85	34.57	34.57	-2.04%	10,515,255
Aug 18, 2025	34.55	35.50	34.41	35.29	35.29	2.47%	11,210,021
Aug 15, 2025	33.86	34.97	33.68	34.44	34.44	1.29%	7,184,966
Aug 14, 2025	34.85	35.06	33.93	34.00	34.00	-3.57%	10,332,795
Aug 13, 2025	34.50	36.00	34.05	35.26	35.26	2.80%	13,716,636
Aug 12, 2025	34.53	34.58	34.15	34.30	34.30	-0.67%	5,931,482
Aug 11, 2025	34.00	34.72	33.70	34.53	34.53	1.59%	8,897,512
Aug 8, 2025	35.68	35.97	33.90	33.99	33.99	-6.16%	15,602,568
Aug 7, 2025	37.38	39.68	36.20	36.22	36.22	0.84%	19,971,371
Aug 6, 2025	35.70	35.98	35.44	35.92	35.92	0.11%	6,708,950
Aug 5, 2025	36.63	36.99	35.45	35.88	35.88	-2.71%	10,571,905
Aug 4, 2025	35.81	37.00	35.37	36.88	36.88	1.32%	11,549,252
Aug 1, 2025	36.71	36.98	35.10	36.40	36.40	0.19%	15,962,800
Jul 31, 2025	34.56	38.69	34.00	36.33	36.33	7.04%	27,122,493
Jul 30, 2025	33.91	34.35	33.35	33.94	33.94	-0.82%	6,069,371
Jul 29, 2025	34.90	34.91	33.82	34.22	34.22	-1.67%	8,064,750
Jul 28, 2025	36.30	36.50	34.51	34.80	34.80	-4.08%	10,747,000
Jul 25, 2025	34.50	37.04	34.19	36.28	36.28	6.02%	16,384,420
Jul 24, 2025	33.86	34.35	33.56	34.22	34.22	1.36%	4,367,600
Jul 23, 2025	33.82	34.35	33.54	33.76	33.76	-0.12%	4,888,374
Jul 22, 2025	33.90	34.12	33.43	33.80	33.80	-0.97%	5,595,431
Jul 21, 2025	34.28	34.88	33.93	34.13	34.13	-1.73%	5,972,650
Jul 18, 2025	36.36	36.36	34.22	34.73	34.73	-0.06%	13,492,350
Jul 17, 2025	34.40	35.10	33.98	34.75	34.75	2.78%	12,867,112
Jul 16, 2025	33.01	35.60	32.83	33.81	33.81	4.29%	16,849,277
Jul 15, 2025	31.08	32.48	30.70	32.42	32.42	3.51%	10,907,332
Jul 14, 2025	31.66	31.79	31.00	31.32	31.32	-0.45%	3,524,225
Jul 11, 2025	31.06	31.64	30.63	31.46	31.46	1.00%	5,326,100
Jul 10, 2025	31.60	31.62	31.02	31.15	31.15	-1.08%	4,054,900
Jul 9, 2025	31.04	31.93	30.85	31.49	31.49	1.71%	7,359,275
Jul 8, 2025	30.66	30.99	30.21	30.96	30.96	0.95%	4,058,665
Jul 7, 2025	31.00	31.10	30.44	30.67	30.67	-1.22%	4,846,400
Jul 4, 2025	30.88	32.59	30.27	31.05	31.05	0.78%	9,741,204
Jul 3, 2025	30.85	31.04	30.52	30.81	30.81	0.10%	2,291,350
Jul 2, 2025	31.20	31.29	30.55	30.78	30.78	-1.44%	3,044,600
Jul 1, 2025	31.70	31.77	30.90	31.23	31.23	-1.89%	4,144,526
Jun 30, 2025	31.48	31.95	31.36	31.83	31.83	1.11%	3,712,874
Jun 27, 2025	31.60	32.02	31.29	31.48	31.48	-0.57%	4,554,155
Jun 26, 2025	32.29	32.29	31.43	31.66	31.66	-1.22%	5,910,423
Jun 25, 2025	30.84	32.10	30.55	32.05	32.05	4.57%	9,300,595
Jun 24, 2025	30.21	30.69	30.20	30.65	30.65	1.49%	4,942,317
Jun 23, 2025	29.50	30.29	29.00	30.20	30.20	1.68%	4,492,661
Jun 20, 2025	31.42	31.68	29.51	29.70	29.70	-7.74%	12,389,260
Jun 19, 2025	31.24	33.76	31.11	32.19	32.19	3.24%	14,591,210
Jun 18, 2025	31.23	31.55	30.81	31.18	31.18	-1.05%	3,095,538
Jun 17, 2025	31.63	31.88	31.22	31.51	31.51	-0.85%	2,826,700
Jun 16, 2025	30.73	31.98	30.70	31.78	31.78	2.55%	4,860,697